Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.19	10.27	10.13	10.25	3,306	+0.12(+1.16%)
Jan 29, 2004	9.717	10.13	9.717	10.13	5,290	+0.00(+0.00%)
Jan 28, 2004	10.11	10.13	10.11	10.13	9,589	+0.02(+0.15%)
Jan 27, 2004	10.13	10.13	9.965	10.12	4,298	+0.14(+1.40%)
Jan 26, 2004	10.21	10.21	9.738	9.977	10,911	-0.00(-0.03%)
Jan 23, 2004	9.946	9.980	9.946	9.980	6,613	+0.08(+0.86%)
Jan 22, 2004	9.919	10.13	9.375	9.895	22,815	-0.16(-1.59%)
Jan 21, 2004	10.12	10.12	9.922	10.06	2,645	-0.06(-0.57%)
Jan 20, 2004	10.11	10.12	9.829	10.11	14,549	+0.16(+1.64%)
Jan 16, 2004	9.950	9.950	9.859	9.950	2,645	-0.02(-0.15%)
Jan 15, 2004	9.829	9.965	9.829	9.965	6,613	+0.09(+0.95%)
Jan 14, 2004	9.699	10.01	9.699	9.871	5,125	+0.04(+0.37%)
Jan 13, 2004	10.07	10.12	9.756	9.835	23,890	-0.24(-2.34%)
Jan 12, 2004	10.12	10.12	9.989	10.07	4,761	+0.11(+1.12%)
Jan 09, 2004	9.938	10.03	9.892	9.959	16,546	-0.01(-0.06%)
Jan 08, 2004	9.980	9.980	9.931	9.965	2,975	-0.02(-0.15%)
Jan 07, 2004	9.974	9.980	9.965	9.980	2,645	+0.05(+0.46%)
Jan 06, 2004	9.768	9.947	9.732	9.935	13,226	+0.20(+2.08%)
Jan 05, 2004	9.732	9.783	9.702	9.732	11,573	+0.05(+0.56%)
Jan 02, 2004	9.738	9.783	9.677	9.677	19,178	-0.00(-0.01%)
Dec 31, 2003	9.726	9.768	9.678	9.678	2,314	-0.15(-1.50%)
Dec 30, 2003	9.287	9.826	9.257	9.826	11,738	+0.60(+6.52%)
Dec 29, 2003	9.284	9.375	9.224	9.224	10,406	-0.03(-0.29%)
Dec 26, 2003	9.251	9.251	9.209	9.251	4,420	+0.03(+0.29%)
Dec 24, 2003	9.257	9.257	9.152	9.224	9,919	-0.08(-0.87%)
Dec 23, 2003	9.327	9.327	9.236	9.305	6,289	-0.02(-0.23%)
Dec 22, 2003	9.163	9.327	9.163	9.327	12,763	+0.17(+1.82%)
Dec 19, 2003	9.188	9.212	9.133	9.160	5,621	-0.01(-0.13%)
Dec 18, 2003	9.148	9.172	9.118	9.172	8,101	+0.11(+1.27%)
Dec 17, 2003	9.030	9.172	9.030	9.057	6,993	-0.01(-0.13%)
Dec 16, 2003	9.067	9.073	9.028	9.070	8,944	+0.03(+0.33%)
Dec 15, 2003	9.070	9.073	8.961	9.039	4,298	-0.03(-0.37%)
Dec 12, 2003	8.891	9.073	8.891	9.073	11,216	+0.20(+2.21%)
Dec 11, 2003	8.822	8.876	8.822	8.876	6,282	+0.06(+0.65%)
Dec 10, 2003	8.800	8.825	8.528	8.819	14,169	-0.01(-0.14%)
Dec 09, 2003	8.710	8.831	8.710	8.831	3,802	+0.23(+2.63%)
Dec 08, 2003	8.531	8.701	8.495	8.604	5,006	-0.01(-0.17%)
Dec 05, 2003	8.468	8.598	8.468	8.619	6,765	+0.15(+1.71%)
Dec 04, 2003	8.501	8.537	8.462	8.474	15,785	-0.12(-1.37%)
Dec 03, 2003	9.178	9.178	8.452	8.592	54,060	-0.24(-2.74%)
Dec 02, 2003	8.921	9.145	8.794	8.834	8,332	+0.10(+1.18%)
Dec 01, 2003	8.758	8.758	8.731	8.731	737	-0.01(-0.10%)
Nov 28, 2003	8.837	8.837	8.740	8.740	2,975	-0.09(-1.03%)
Nov 26, 2003	8.740	8.906	8.710	8.831	12,515	+0.09(+1.04%)
Nov 25, 2003	8.900	8.918	8.558	8.740	14,393	-0.41(-4.46%)
Nov 24, 2003	9.054	9.224	9.054	9.148	19,039	+0.14(+1.51%)
Nov 21, 2003	8.985	9.012	9.008	9.012	10,349	+0.03(+0.31%)
Nov 20, 2003	8.891	8.985	8.861	8.985	23,437	+0.11(+1.23%)
Nov 19, 2003	8.839	8.876	8.839	8.876	2,579	+0.08(+0.86%)
Nov 18, 2003	8.704	8.800	8.676	8.800	15,865	+0.12(+1.39%)
Nov 17, 2003	8.834	8.846	8.619	8.679	19,337	-0.11(-1.20%)
Nov 14, 2003	8.710	8.785	8.710	8.785	14,383	+0.02(+0.17%)
Nov 13, 2003	8.734	8.770	8.734	8.770	3,637	+0.10(+1.12%)
Nov 12, 2003	8.652	8.755	8.619	8.673	3,389	+0.02(+0.28%)
Nov 11, 2003	8.649	8.649	8.649	8.649	3,637	-0.11(-1.21%)
Nov 10, 2003	8.755	8.755	8.667	8.755	4,923	-0.02(-0.17%)
Nov 07, 2003	8.761	8.770	8.761	8.770	2,314	+0.00(+0.00%)
Nov 06, 2003	8.619	8.770	8.619	8.770	9,450	+0.15(+1.75%)
Nov 05, 2003	8.725	8.725	8.589	8.619	6,977	-0.09(-1.04%)
Nov 04, 2003	8.710	8.755	8.619	8.710	8,927	-0.05(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.